266,800€
-0,45%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 267,40 | 272,20 | 266,75 | 268,70 | 0,26% | 1.926,00 |
| 04.06.2026 | 269,60 | 269,80 | 266,80 | 268,00 | -0,02% | 1.753,00 |
| 03.06.2026 | 270,30 | 272,15 | 266,80 | 268,05 | -0,83% | 4.314,00 |
| 02.06.2026 | 262,05 | 271,05 | 261,80 | 270,30 | 2,10% | 5.012,00 |
| 01.06.2026 | 265,70 | 267,15 | 262,85 | 264,75 | -0,47% | 3.128,00 |
| 29.05.2026 | 267,40 | 270,00 | 265,90 | 266,00 | -0,75% | 2.350,00 |
| 28.05.2026 | 267,95 | 268,20 | 266,05 | 268,00 | 0,19% | 2.904,00 |
| 27.05.2026 | 265,10 | 269,30 | 264,20 | 267,50 | 0,77% | 2.086,00 |
| 26.05.2026 | 266,80 | 268,10 | 265,00 | 265,45 | -0,80% | 3.047,00 |
| 25.05.2026 | 266,95 | 267,60 | 266,90 | 267,60 | 0,81% | 1.496,00 |
| 22.05.2026 | 263,45 | 268,15 | 262,70 | 265,45 | 1,16% | 4.850,00 |
| 21.05.2026 | 259,60 | 262,40 | 259,00 | 262,40 | 0,92% | 2.883,00 |
| 20.05.2026 | 257,45 | 260,05 | 257,10 | 260,00 | 1,29% | 1.737,00 |
| 19.05.2026 | 255,05 | 258,20 | 254,40 | 256,70 | 0,67% | 2.228,00 |
| 18.05.2026 | 256,70 | 257,75 | 253,80 | 255,00 | -1,62% | 4.012,00 |
| 15.05.2026 | 257,40 | 260,50 | 253,25 | 259,20 | 1,53% | 5.317,00 |
| 14.05.2026 | 254,60 | 257,10 | 254,55 | 255,30 | -0,12% | 2.135,00 |
| 13.05.2026 | 250,80 | 256,85 | 250,75 | 255,60 | 1,91% | 6.461,00 |
| 12.05.2026 | 249,05 | 251,10 | 248,35 | 250,80 | 1,09% | 2.775,00 |
| 11.05.2026 | 248,85 | 250,00 | 247,00 | 248,10 | -0,48% | 3.462,00 |
| 08.05.2026 | 245,80 | 250,00 | 244,80 | 249,30 | 1,98% | 6.088,00 |
| 07.05.2026 | 244,55 | 248,00 | 243,30 | 244,45 | -0,08% | 6.225,00 |
| 06.05.2026 | 240,35 | 245,00 | 239,00 | 244,65 | 0,68% | 6.806,00 |
| 05.05.2026 | 236,65 | 243,00 | 235,95 | 243,00 | 2,45% | 3.603,00 |
| 04.05.2026 | 238,30 | 238,80 | 234,90 | 237,20 | 2,42% | 14.050,00 |
| 30.04.2026 | 230,95 | 235,00 | 230,75 | 231,60 | 0,24% | 8.081,00 |
| 29.04.2026 | 230,90 | 231,65 | 228,95 | 231,05 | 0,20% | 1.439,00 |
| 28.04.2026 | 228,05 | 232,00 | 227,90 | 230,60 | 1,34% | 2.164,00 |
| 27.04.2026 | 229,75 | 230,35 | 226,00 | 227,55 | -1,37% | 1.876,00 |
| 24.04.2026 | 233,05 | 233,35 | 230,40 | 230,70 | -1,33% | 2.755,00 |
| 23.04.2026 | 232,20 | 235,00 | 232,10 | 233,80 | 0,30% | 2.937,00 |
| 22.04.2026 | 227,85 | 233,60 | 227,60 | 233,10 | 2,73% | 3.642,00 |
| 21.04.2026 | 230,65 | 231,80 | 226,00 | 226,90 | -2,05% | 3.385,00 |
| 20.04.2026 | 229,20 | 232,80 | 228,80 | 231,65 | 0,87% | 2.763,00 |
| 17.04.2026 | 224,20 | 230,45 | 223,95 | 229,65 | 2,64% | 2.889,00 |
| 16.04.2026 | 225,75 | 228,00 | 222,50 | 223,75 | -0,91% | 3.546,00 |
| 15.04.2026 | 219,40 | 225,80 | 219,20 | 225,80 | 3,29% | 2.335,00 |
| 14.04.2026 | 220,60 | 221,05 | 218,35 | 218,60 | -0,55% | 4.843,00 |
| 13.04.2026 | 221,10 | 222,00 | 219,50 | 219,80 | -0,79% | 1.946,00 |
| 10.04.2026 | 222,75 | 223,30 | 220,90 | 221,55 | -0,34% | 3.205,00 |
| 09.04.2026 | 221,35 | 222,35 | 220,00 | 222,30 | 0,54% | 2.296,00 |
| 08.04.2026 | 222,20 | 222,65 | 219,45 | 221,10 | 1,42% | 2.739,00 |
| 07.04.2026 | 222,60 | 222,80 | 212,50 | 218,00 | -1,80% | 2.721,00 |
| 02.04.2026 | 219,10 | 222,00 | 218,60 | 222,00 | 0,57% | 1.816,00 |
| 01.04.2026 | 219,75 | 220,80 | 218,75 | 220,75 | 0,43% | 2.880,00 |
| 31.03.2026 | 216,00 | 220,00 | 214,80 | 219,80 | 2,47% | 3.877,00 |
| 30.03.2026 | 215,85 | 217,25 | 214,50 | 214,50 | -0,44% | 3.298,00 |
| 27.03.2026 | 220,30 | 221,15 | 215,45 | 215,45 | -2,22% | 1.530,00 |
| 26.03.2026 | 218,30 | 222,30 | 218,00 | 220,35 | 0,50% | 4.531,00 |
| 25.03.2026 | 217,90 | 220,00 | 217,80 | 219,25 | 0,62% | 1.780,00 |
| 24.03.2026 | 216,50 | 219,20 | 216,30 | 217,90 | 0,62% | 2.023,00 |
| 23.03.2026 | 213,30 | 219,00 | 212,45 | 216,55 | 1,00% | 2.564,00 |
| 20.03.2026 | 215,30 | 215,45 | 213,55 | 214,40 | -0,05% | 2.129,00 |
| 19.03.2026 | 218,05 | 219,15 | 214,50 | 214,50 | -1,40% | 3.527,00 |
| 18.03.2026 | 221,40 | 221,45 | 217,55 | 217,55 | -1,23% | 1.790,00 |
| 17.03.2026 | 219,00 | 221,15 | 218,60 | 220,25 | 0,34% | 2.178,00 |
| 16.03.2026 | 219,45 | 220,60 | 218,50 | 219,50 | 0,41% | 2.731,00 |
| 13.03.2026 | 222,15 | 223,95 | 218,60 | 218,60 | -1,66% | 2.403,00 |
| 12.03.2026 | 224,95 | 225,70 | 221,10 | 222,30 | -1,11% | 1.988,00 |
| 11.03.2026 | 224,30 | 226,00 | 224,30 | 224,80 | -0,09% | 2.503,00 |
| 10.03.2026 | 223,20 | 225,20 | 221,90 | 225,00 | 0,67% | 2.198,00 |
| 09.03.2026 | 219,65 | 223,50 | 219,05 | 223,50 | 0,95% | 3.145,00 |
| 06.03.2026 | 224,50 | 224,50 | 220,35 | 221,40 | -0,72% | 1.184,00 |
| 05.03.2026 | 225,30 | 226,95 | 223,00 | 223,00 | -1,06% | 3.570,00 |
| 04.03.2026 | 226,35 | 228,00 | 225,40 | 225,40 | -0,55% | 5.245,00 |
| 03.03.2026 | 225,50 | 228,75 | 224,70 | 226,65 | 0,33% | 4.413,00 |
| 02.03.2026 | 221,85 | 227,50 | 221,70 | 225,90 | 0,44% | 4.438,00 |
| 27.02.2026 | 230,35 | 231,25 | 224,90 | 224,90 | -2,49% | 937,00 |
| 26.02.2026 | 230,95 | 232,75 | 229,50 | 230,65 | -0,37% | 2.253,00 |
| 25.02.2026 | 230,75 | 232,50 | 229,85 | 231,50 | 0,17% | 3.658,00 |
| 24.02.2026 | 226,30 | 233,25 | 226,05 | 231,10 | 2,14% | 5.554,00 |
| 23.02.2026 | 222,05 | 227,95 | 222,05 | 226,25 | 0,96% | 6.434,00 |
| 20.02.2026 | 222,30 | 224,45 | 219,95 | 224,10 | 1,04% | 7.408,00 |
| 19.02.2026 | 223,25 | 224,65 | 221,80 | 221,80 | -1,00% | 2.545,00 |
| 18.02.2026 | 224,10 | 225,10 | 222,80 | 224,05 | 0,56% | 4.745,00 |
| 17.02.2026 | 214,95 | 224,60 | 214,90 | 222,80 | 3,12% | 4.794,00 |
| 16.02.2026 | 215,55 | 216,85 | 215,55 | 216,05 | -0,71% | 3.362,00 |
| 13.02.2026 | 219,85 | 222,05 | 217,60 | 217,60 | -1,23% | 5.443,00 |
| 12.02.2026 | 232,25 | 232,25 | 220,00 | 220,30 | -5,17% | 4.119,00 |
| 11.02.2026 | 230,15 | 235,90 | 228,95 | 232,30 | 0,82% | 4.190,00 |
| 10.02.2026 | 229,40 | 231,30 | 229,40 | 230,40 | 0,24% | 6.449,00 |
| 09.02.2026 | 233,20 | 234,15 | 228,25 | 229,85 | -2,17% | 3.778,00 |
| 06.02.2026 | 233,70 | 237,00 | 232,20 | 234,95 | 0,26% | 3.547,00 |
| 05.02.2026 | 232,35 | 235,15 | 231,45 | 234,35 | -0,40% | 5.383,00 |
| 04.02.2026 | 227,80 | 235,40 | 227,60 | 235,30 | 3,36% | 4.534,00 |
| 03.02.2026 | 226,95 | 230,00 | 226,45 | 227,65 | -0,61% | 3.929,00 |
| 02.02.2026 | 215,60 | 229,05 | 215,45 | 229,05 | 4,11% | 14.575,00 |
| 30.01.2026 | 216,00 | 220,00 | 211,90 | 220,00 | 1,62% | 4.570,00 |
| 29.01.2026 | 215,20 | 216,50 | 213,40 | 216,50 | 0,74% | 3.066,00 |
| 28.01.2026 | 215,95 | 216,05 | 213,40 | 214,90 | -0,72% | 5.209,00 |
| 27.01.2026 | 216,70 | 219,10 | 215,60 | 216,45 | 0,58% | 7.030,00 |
| 26.01.2026 | 209,35 | 215,75 | 209,10 | 215,20 | 2,43% | 5.891,00 |
| 23.01.2026 | 212,35 | 212,55 | 208,45 | 210,10 | -0,54% | 2.355,00 |
| 22.01.2026 | 212,70 | 214,00 | 211,25 | 211,25 | -0,66% | 5.088,00 |
| 21.01.2026 | 210,55 | 214,70 | 209,00 | 212,65 | 2,26% | 9.038,00 |
| 20.01.2026 | 216,60 | 217,35 | 207,95 | 207,95 | -3,50% | 9.541,00 |
| 19.01.2026 | 216,40 | 217,50 | 215,50 | 215,50 | -2,51% | 10.679,00 |
| 16.01.2026 | 222,40 | 222,45 | 220,00 | 221,05 | -0,41% | 11.667,00 |
| 15.01.2026 | 223,30 | 225,00 | 221,95 | 221,95 | -0,58% | 6.556,00 |
| 14.01.2026 | 223,45 | 224,15 | 220,70 | 223,25 | 0,29% | 8.186,00 |